Agile Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.415	0.425	0.415	0.420	0.420	3,834,000
2025-10-30	0.425	0.430	0.415	0.415	0.415	3,448,300
2025-10-28	0.430	0.430	0.415	0.425	0.425	3,064,000
2025-10-27	0.405	0.430	0.405	0.430	0.430	16,070,000
2025-10-24	0.415	0.420	0.405	0.405	0.405	3,450,000
2025-10-23	0.420	0.425	0.410	0.415	0.415	4,304,729
2025-10-22	0.395	0.420	0.395	0.420	0.420	7,336,000
2025-10-21	0.390	0.405	0.390	0.395	0.395	2,338,000
2025-10-20	0.390	0.400	0.390	0.390	0.390	3,318,500
2025-10-17	0.395	0.395	0.385	0.390	0.390	3,856,850
2025-10-16	0.390	0.405	0.385	0.395	0.395	6,594,300
2025-10-15	0.390	0.400	0.385	0.390	0.390	3,867,805
2025-10-14	0.395	0.400	0.380	0.390	0.390	7,038,058
2025-10-13	0.400	0.400	0.385	0.390	0.390	6,662,300
2025-10-10	0.415	0.415	0.400	0.400	0.400	6,212,450
2025-10-09	0.420	0.420	0.410	0.415	0.415	3,212,595
2025-10-08	0.415	0.420	0.410	0.415	0.415	1,846,000
2025-10-06	0.420	0.425	0.405	0.420	0.420	7,462,000
2025-10-03	0.410	0.425	0.410	0.415	0.415	6,704,261
2025-10-02	0.430	0.435	0.415	0.415	0.415	8,838,000
2025-09-30	0.415	0.430	0.410	0.425	0.425	9,668,536
2025-09-29	0.405	0.415	0.400	0.405	0.405	7,112,000
2025-09-26	0.420	0.425	0.405	0.405	0.405	20,362,000
2025-09-25	0.425	0.425	0.410	0.420	0.420	8,386,000
2025-09-24	0.415	0.425	0.415	0.425	0.425	7,294,000
2025-09-23	0.435	0.435	0.415	0.420	0.420	13,387,000
2025-09-22	0.450	0.455	0.425	0.435	0.435	47,247,942
2025-09-19	0.500	0.510	0.445	0.445	0.445	89,883,736
2025-09-18	0.540	0.550	0.490	0.510	0.510	11,512,400
2025-09-17	0.520	0.540	0.500	0.540	0.540	19,474,000
2025-09-16	0.550	0.560	0.510	0.520	0.520	12,300,000
2025-09-15	0.540	0.550	0.520	0.540	0.540	6,185,759
2025-09-12	0.530	0.560	0.530	0.540	0.540	19,246,000
2025-09-11	0.550	0.560	0.510	0.530	0.530	16,286,036
2025-09-10	0.530	0.560	0.510	0.550	0.550	23,940,721
2025-09-09	0.475	0.530	0.470	0.520	0.520	41,484,777
2025-09-08	0.460	0.485	0.460	0.470	0.470	8,627,500
2025-09-05	0.435	0.460	0.430	0.460	0.460	6,952,024
2025-09-04	0.435	0.440	0.430	0.435	0.435	2,495,900
2025-09-03	0.440	0.445	0.430	0.435	0.435	3,493,159
2025-09-02	0.455	0.455	0.440	0.450	0.450	2,652,000
2025-09-01	0.460	0.460	0.445	0.450	0.450	5,123,000
2025-08-29	0.450	0.460	0.450	0.455	0.455	2,415,250
2025-08-28	0.455	0.455	0.445	0.450	0.450	3,919,000
2025-08-27	0.460	0.470	0.450	0.455	0.455	5,062,000
2025-08-26	0.480	0.480	0.460	0.460	0.460	3,405,675
2025-08-25	0.470	0.490	0.465	0.475	0.475	13,485,361
2025-08-22	0.460	0.465	0.455	0.460	0.460	1,988,000
2025-08-21	0.460	0.470	0.450	0.455	0.455	3,354,000
2025-08-20	0.475	0.475	0.460	0.460	0.460	6,261,000
2025-08-19	0.480	0.495	0.465	0.475	0.475	9,772,000
2025-08-18	0.475	0.485	0.465	0.475	0.475	8,341,000
2025-08-15	0.460	0.480	0.460	0.470	0.470	7,754,100
2025-08-14	0.460	0.475	0.455	0.460	0.460	5,684,721
2025-08-13	0.455	0.460	0.445	0.460	0.460	6,996,300
2025-08-12	0.445	0.455	0.440	0.455	0.455	7,395,240
2025-08-11	0.460	0.465	0.445	0.445	0.445	11,052,000
2025-08-08	0.470	0.475	0.460	0.460	0.460	3,559,000
2025-08-07	0.460	0.475	0.455	0.465	0.465	7,238,361
2025-08-06	0.465	0.465	0.455	0.460	0.460	4,070,500

← NewerPage 5 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-03	0.5000 HKD
2021-05-17	0.6000 HKD
2020-09-04	0.5000 HKD
2020-05-14	0.4000 HKD
2019-09-05	0.6000 HKD
2019-05-16	0.5000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.